Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

11.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.908 10.02 9.811 9.919 154,525 +0.01(+0.06%)
Mar 30, 2016 9.999 10.03 9.839 9.913 103,530 -0.09(-0.85%)
Mar 29, 2016 9.839 10.05 9.794 9.999 154,046 +0.13(+1.33%)
Mar 28, 2016 9.822 9.930 9.811 9.868 68,668 -0.01(-0.12%)
Mar 24, 2016 9.908 9.879 9.879 9.879 98,700 -0.05(-0.46%)
Mar 23, 2016 10.09 10.19 9.925 9.925 51,174 -0.17(-1.64%)
Mar 22, 2016 10.05 10.21 10.00 10.09 203,823 +0.01(+0.11%)
Mar 21, 2016 10.11 10.12 10.02 10.08 66,549 -0.03(-0.34%)
Mar 18, 2016 10.03 10.11 9.987 10.11 69,599 +0.07(+0.68%)
Mar 17, 2016 9.964 10.12 9.896 10.04 156,162 +0.06(+0.63%)
Mar 16, 2016 9.851 10.05 9.851 9.982 162,845 +0.15(+1.51%)
Mar 15, 2016 9.828 9.856 9.731 9.834 97,297 +0.05(+0.47%)
Mar 14, 2016 9.811 9.868 9.708 9.788 88,026 -0.05(-0.46%)
Mar 11, 2016 9.816 9.868 9.725 9.834 44,408 +0.04(+0.41%)
Mar 10, 2016 9.879 9.882 9.754 9.794 87,302 +0.00(+0.00%)
Mar 09, 2016 9.685 9.885 9.657 9.794 100,463 +0.11(+1.12%)
Mar 08, 2016 9.742 9.851 9.583 9.685 92,225 -0.09(-0.93%)
Mar 07, 2016 9.737 9.890 9.737 9.777 118,651 -0.03(-0.29%)
Mar 04, 2016 9.839 9.913 9.769 9.805 134,186 +0.04(+0.41%)
Mar 03, 2016 9.685 9.862 9.674 9.765 91,505 +0.13(+1.36%)
Mar 02, 2016 9.463 9.703 9.452 9.634 146,703 +0.10(+1.01%)
Mar 01, 2016 9.737 9.828 9.537 9.537 136,220 -0.18(-1.82%)
Feb 29, 2016 10.02 10.11 9.685 9.714 338,414 -0.28(-2.85%)
Feb 26, 2016 9.742 10.07 9.725 9.999 373,644 -0.02(-0.23%)
Feb 25, 2016 9.896 10.07 9.851 10.02 307,437 +0.22(+2.27%)
Feb 24, 2016 9.623 9.862 9.549 9.799 171,357 +0.07(+0.70%)
Feb 23, 2016 9.868 9.890 9.651 9.731 296,168 +0.01(+0.12%)
Feb 22, 2016 9.651 9.725 9.646 9.720 133,565 +0.12(+1.25%)
Feb 19, 2016 9.685 9.742 9.549 9.600 42,771 -0.05(-0.47%)
Feb 18, 2016 9.657 9.708 9.503 9.646 139,613 +0.08(+0.83%)
Feb 17, 2016 9.196 9.680 9.196 9.566 188,514 +0.02(+0.18%)
Feb 16, 2016 8.769 9.555 8.769 9.549 141,152 +0.24(+2.57%)
Feb 12, 2016 9.088 9.310 9.310 9.310 79,381 +0.27(+2.96%)
Feb 11, 2016 9.082 9.155 8.951 9.042 104,769 -0.17(-1.85%)
Feb 10, 2016 9.122 10.14 9.110 9.213 280,697 +0.19(+2.15%)
Feb 09, 2016 9.196 9.280 8.957 9.019 157,095 -0.26(-2.82%)
Feb 08, 2016 9.281 9.360 9.145 9.281 191,371 -0.09(-0.91%)
Feb 05, 2016 9.372 9.429 9.287 9.367 50,170 -0.02(-0.18%)
Feb 04, 2016 9.224 9.389 9.224 9.384 95,897 +0.15(+1.60%)
Feb 03, 2016 9.241 9.315 9.122 9.236 136,705 +0.02(+0.25%)
Feb 02, 2016 9.196 9.253 9.036 9.213 89,142 -0.02(-0.25%)
Feb 01, 2016 9.145 9.253 9.110 9.236 52,593 +0.01(+0.06%)
Jan 29, 2016 8.979 9.253 8.976 9.230 88,709 +0.27(+2.99%)
Jan 28, 2016 8.888 9.011 8.854 8.962 88,682 +0.11(+1.22%)
Jan 27, 2016 8.843 8.997 8.780 8.854 106,009 -0.04(-0.45%)
Jan 26, 2016 8.820 9.065 8.718 8.894 108,052 +0.08(+0.90%)
Jan 25, 2016 9.281 9.281 8.769 8.814 259,136 -0.38(-4.15%)
Jan 22, 2016 9.088 9.230 8.934 9.196 137,906 +0.32(+3.66%)
Jan 21, 2016 8.877 9.139 8.772 8.871 314,288 +0.03(+0.32%)
Jan 20, 2016 8.820 8.905 8.074 8.843 825,592 -0.10(-1.08%)
Jan 19, 2016 9.116 9.179 8.883 8.940 337,258 -0.26(-2.79%)
Jan 15, 2016 9.224 9.196 9.196 9.196 304,179 -0.09(-0.98%)
Jan 14, 2016 9.162 9.418 8.947 9.287 361,793 +0.14(+1.49%)
Jan 13, 2016 9.395 9.395 9.145 9.150 402,741 -0.24(-2.55%)
Jan 12, 2016 9.424 9.446 9.293 9.389 187,334 -0.02(-0.18%)
Jan 11, 2016 9.338 9.486 9.338 9.406 146,601 -0.03(-0.30%)
Jan 08, 2016 9.395 9.498 9.395 9.435 163,321 +0.01(+0.06%)
Jan 07, 2016 9.424 9.566 9.395 9.429 284,652 -0.11(-1.13%)
Jan 06, 2016 9.617 9.822 9.537 9.537 324,713 -0.15(-1.53%)
Jan 05, 2016 9.498 9.735 9.469 9.685 94,929 +0.15(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.